KissMeData/003010/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5750,-130,5,-2.21,1809457250,313247,66.73,5850,5870,5720,7640,4120,5880,5776.39,0.91,0,-5854,6073,5976,5853,5756,5633,6025,5805,64,1760,500,4350,10,1,12712747,731,9.88,0.59,12,2.46,582.00,9678.00,6550,20231215,-12.21,5060,20230726,13.64,6500,-11.54,20240607,5270,9.11,20240531,6550,-12.21,20231215,5110,12.52,20231027,6.62,N,003010,500,63 억,,115988,N,N,5,N,00,N
20240731,150143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5750,-130,5,-2.21,1691295420,292672,62.35,5850,5870,5720,7640,4120,5880,5778.55,0.91,0,-9336,6073,5976,5853,5756,5633,6025,5805,64,1760,500,4350,10,1,12712747,731,9.88,0.59,12,2.30,582.00,9678.00,6550,20231215,-12.21,5060,20230726,13.64,6500,-11.54,20240607,5270,9.11,20240531,6550,-12.21,20231215,5110,12.52,20231027,6.62,N,003010,500,63 억,,115988,N,N,7,N,00,N
20240731,140142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5740,-140,5,-2.38,1432510880,247523,52.73,5850,5870,5730,7640,4120,5880,5787.11,0.91,0,974,6073,5976,5853,5756,5633,6025,5805,64,1760,500,4350,10,1,12712747,730,9.86,0.59,12,1.95,582.00,9678.00,6550,20231215,-12.37,5060,20230726,13.44,6500,-11.69,20240607,5270,8.92,20240531,6550,-12.37,20231215,5110,12.33,20231027,6.62,N,003010,500,63 억,,115988,N,N,7,N,00,N
20240731,130142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,-50,5,-0.85,1251566140,216222,46.06,5850,5870,5730,7640,4120,5880,5788.03,0.91,0,13471,6073,5976,5853,5756,5633,6025,5805,64,1760,500,4350,10,1,12712747,741,10.02,0.60,12,1.70,582.00,9678.00,6550,20231215,-10.99,5060,20230726,15.22,6500,-10.31,20240607,5270,10.63,20240531,6550,-10.99,20231215,5110,14.09,20231027,6.62,N,003010,500,63 억,,115988,N,N,7,N,00,N
20240731,120143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,-80,5,-1.36,1193058960,206129,43.91,5850,5870,5730,7640,4120,5880,5787.60,0.91,0,15074,6073,5976,5853,5756,5633,6025,5805,64,1760,500,4350,10,1,12712747,737,9.97,0.60,12,1.62,582.00,9678.00,6550,20231215,-11.45,5060,20230726,14.62,6500,-10.77,20240607,5270,10.06,20240531,6550,-11.45,20231215,5110,13.50,20231027,6.62,N,003010,500,63 억,,115988,N,N,7,N,00,N
20240731,110142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,-90,5,-1.53,1065784780,184177,39.24,5850,5870,5730,7640,4120,5880,5786.37,0.91,0,18485,6073,5976,5853,5756,5633,6025,5805,64,1760,500,4350,10,1,12712747,736,9.95,0.60,12,1.45,582.00,9678.00,6550,20231215,-11.60,5060,20230726,14.43,6500,-10.92,20240607,5270,9.87,20240531,6550,-11.60,20231215,5110,13.31,20231027,6.62,N,003010,500,63 억,,115988,N,N,7,N,00,N
20240731,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,-100,5,-1.70,675573990,116836,24.89,5850,5870,5730,7640,4120,5880,5781.63,0.91,0,5683,6073,5976,5853,5756,5633,6025,5805,64,1760,500,4350,10,1,12712747,735,9.93,0.60,12,0.92,582.00,9678.00,6550,20231215,-11.76,5060,20230726,14.23,6500,-11.08,20240607,5270,9.68,20240531,6550,-11.76,20231215,5110,13.11,20231027,6.62,N,003010,500,63 억,,115988,N,N,7,N,00,N
20240731,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,-50,5,-0.85,50301000,8608,1.83,5850,5870,5820,7640,4120,5880,5840.13,0.91,0,-133,6073,5976,5853,5756,5633,6025,5805,64,1760,500,4350,10,1,12712747,741,10.02,0.60,12,0.07,582.00,9678.00,6550,20231215,-10.99,5060,20230726,15.22,6500,-10.31,20240607,5270,10.63,20240531,6550,-10.99,20231215,5110,14.09,20231027,6.62,N,003010,500,63 억,,115988,N,N,7,N,00,N
20240730,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5880,40,2,0.68,2633485950,453074,151.10,5850,5950,5730,7590,4090,5840,5812.26,1.29,0,-50728,6046,5942,5886,5782,5726,5915,5755,64,1750,500,4320,10,1,12712747,748,10.10,0.61,12,3.56,582.00,9678.00,6550,20231215,-10.23,5060,20230726,16.21,6500,-9.54,20240607,5270,11.57,20240531,6550,-10.23,20231215,5110,15.07,20231027,6.78,N,003010,500,63 억,,163806,N,N,7,N,00,N
20240730,150141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5860,20,2,0.34,2369282110,408156,136.12,5850,5950,5730,7590,4090,5840,5804.84,1.29,0,-41462,6046,5942,5886,5782,5726,5915,5755,64,1750,500,4320,10,1,12712747,745,10.07,0.61,12,3.21,582.00,9678.00,6550,20231215,-10.53,5060,20230726,15.81,6500,-9.85,20240607,5270,11.20,20240531,6550,-10.53,20231215,5110,14.68,20231027,6.78,N,003010,500,63 억,,163806,N,N,0,N,00,N
20240730,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,-110,5,-1.88,1351193710,234114,78.08,5850,5870,5730,7590,4090,5840,5771.49,1.29,0,-19351,6046,5942,5886,5782,5726,5915,5755,64,1750,500,4320,10,1,12712747,728,9.85,0.59,12,1.84,582.00,9678.00,6550,20231215,-12.52,5060,20230726,13.24,6500,-11.85,20240607,5270,8.73,20240531,6550,-12.52,20231215,5110,12.13,20231027,6.78,N,003010,500,63 억,,163806,N,N,0,N,00,N
20240730,130141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,-60,5,-1.03,1208071080,209234,69.78,5850,5870,5730,7590,4090,5840,5773.75,1.29,0,-19452,6046,5942,5886,5782,5726,5915,5755,64,1750,500,4320,10,1,12712747,735,9.93,0.60,12,1.65,582.00,9678.00,6550,20231215,-11.76,5060,20230726,14.23,6500,-11.08,20240607,5270,9.68,20240531,6550,-11.76,20231215,5110,13.11,20231027,6.78,N,003010,500,63 억,,163806,N,N,0,N,00,N
20240730,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5740,-100,5,-1.71,1103205010,191024,63.71,5850,5870,5730,7590,4090,5840,5775.18,1.29,0,-12338,6046,5942,5886,5782,5726,5915,5755,64,1750,500,4320,10,1,12712747,730,9.86,0.59,12,1.50,582.00,9678.00,6550,20231215,-12.37,5060,20230726,13.44,6500,-11.69,20240607,5270,8.92,20240531,6550,-12.37,20231215,5110,12.33,20231027,6.78,N,003010,500,63 억,,163806,N,N,0,N,00,N
20240730,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5760,-80,5,-1.37,910153320,157449,52.51,5850,5870,5740,7590,4090,5840,5780.59,1.29,0,-5730,6046,5942,5886,5782,5726,5915,5755,64,1750,500,4320,10,1,12712747,732,9.90,0.60,12,1.24,582.00,9678.00,6550,20231215,-12.06,5060,20230726,13.83,6500,-11.38,20240607,5270,9.30,20240531,6550,-12.06,20231215,5110,12.72,20231027,6.78,N,003010,500,63 억,,163806,N,N,0,N,00,N
20240730,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,-10,5,-0.17,784207670,135632,45.23,5850,5870,5740,7590,4090,5840,5781.84,1.29,0,-5292,6046,5942,5886,5782,5726,5915,5755,64,1750,500,4320,10,1,12712747,741,10.02,0.60,12,1.07,582.00,9678.00,6550,20231215,-10.99,5060,20230726,15.22,6500,-10.31,20240607,5270,10.63,20240531,6550,-10.99,20231215,5110,14.09,20231027,6.78,N,003010,500,63 억,,163806,N,N,0,N,00,N
20240730,090141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5850,10,2,0.17,12540180,2143,0.71,5850,5870,5850,7590,4090,5840,5852.27,1.29,0,-29,6046,5942,5886,5782,5726,5915,5755,64,1750,500,4320,10,1,12712747,744,10.05,0.60,12,0.02,582.00,9678.00,6550,20231215,-10.69,5060,20230726,15.61,6500,-10.00,20240607,5270,11.01,20240531,6550,-10.69,20231215,5110,14.48,20231027,6.78,N,003010,500,63 억,,163806,N,N,0,N,00,N
20240729,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,-230,5,-3.79,1733715750,294010,48.95,5990,5990,5830,7890,4250,6070,5895.57,1.27,0,-135,6223,6146,6003,5926,5783,6185,5965,64,1820,500,4490,10,1,12712747,742,10.03,0.60,12,2.31,582.00,9678.00,6550,20231215,-10.84,5060,20230726,15.42,6500,-10.15,20240607,5270,10.82,20240531,6550,-10.84,20231215,5110,14.29,20231027,6.73,N,003010,500,63 억,,161719,N,N,1,N,00,N
20240729,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,-200,5,-3.29,1473863240,249583,41.56,5990,5990,5840,7890,4250,6070,5903.88,1.27,0,-10068,6223,6146,6003,5926,5783,6185,5965,64,1820,500,4490,10,1,12712747,746,10.09,0.61,12,1.96,582.00,9678.00,6550,20231215,-10.38,5060,20230726,16.01,6500,-9.69,20240607,5270,11.39,20240531,6550,-10.38,20231215,5110,14.87,20231027,6.73,N,003010,500,63 억,,161719,N,N,1,N,00,N
20240729,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5890,-180,5,-2.97,1260075240,213241,35.50,5990,5990,5840,7890,4250,6070,5907.53,1.27,0,-14467,6223,6146,6003,5926,5783,6185,5965,64,1820,500,4490,10,1,12712747,749,10.12,0.61,12,1.68,582.00,9678.00,6550,20231215,-10.08,5060,20230726,16.40,6500,-9.38,20240607,5270,11.76,20240531,6550,-10.08,20231215,5110,15.26,20231027,6.73,N,003010,500,63 억,,161719,N,N,1,N,00,N
20240729,130141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5890,-180,5,-2.97,1185760770,200629,33.40,5990,5990,5840,7890,4250,6070,5908.50,1.27,0,-14465,6223,6146,6003,5926,5783,6185,5965,64,1820,500,4490,10,1,12712747,749,10.12,0.61,12,1.58,582.00,9678.00,6550,20231215,-10.08,5060,20230726,16.40,6500,-9.38,20240607,5270,11.76,20240531,6550,-10.08,20231215,5110,15.26,20231027,6.73,N,003010,500,63 억,,161719,N,N,1,N,00,N
20240729,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5910,-160,5,-2.64,1043873250,176543,29.39,5990,5990,5840,7890,4250,6070,5910.93,1.27,0,-14942,6223,6146,6003,5926,5783,6185,5965,64,1820,500,4490,10,1,12712747,751,10.15,0.61,12,1.39,582.00,9678.00,6550,20231215,-9.77,5060,20230726,16.80,6500,-9.08,20240607,5270,12.14,20240531,6550,-9.77,20231215,5110,15.66,20231027,6.73,N,003010,500,63 억,,161719,N,N,1,N,00,N
20240729,110141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,-170,5,-2.80,882874240,149299,24.86,5990,5990,5840,7890,4250,6070,5911.19,1.27,0,-8416,6223,6146,6003,5926,5783,6185,5965,64,1820,500,4490,10,1,12712747,750,10.14,0.61,12,1.17,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5110,15.46,20231027,6.73,N,003010,500,63 억,,161719,N,N,1,N,00,N
20240729,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5910,-160,5,-2.64,679278640,114890,19.13,5990,5990,5840,7890,4250,6070,5909.44,1.27,0,-5349,6223,6146,6003,5926,5783,6185,5965,64,1820,500,4490,10,1,12712747,751,10.15,0.61,12,0.90,582.00,9678.00,6550,20231215,-9.77,5060,20230726,16.80,6500,-9.08,20240607,5270,12.14,20240531,6550,-9.77,20231215,5110,15.66,20231027,6.73,N,003010,500,63 억,,161719,N,N,1,N,00,N
20240729,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5930,-140,5,-2.31,151137450,25312,4.21,5990,5990,5910,7890,4250,6070,5961.86,1.27,0,-4297,6223,6146,6003,5926,5783,6185,5965,64,1820,500,4490,10,1,12712747,754,10.19,0.61,12,0.20,582.00,9678.00,6550,20231215,-9.47,5060,20230726,17.19,6500,-8.77,20240607,5270,12.52,20240531,6550,-9.47,20231215,5110,16.05,20231027,6.73,N,003010,500,63 억,,161719,N,N,1,N,00,N
20240726,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6070,170,2,2.88,3553612980,591678,33.67,5900,6080,5860,7670,4130,5900,6005.93,0.88,0,51165,6266,6082,5946,5762,5626,6015,5695,64,1770,500,4360,10,1,12712747,772,10.43,0.63,12,4.65,582.00,9678.00,6550,20231215,-7.33,5060,20230726,19.96,6500,-6.62,20240607,5270,15.18,20240531,6550,-7.33,20231215,5060,19.96,20230726,6.35,N,003010,500,63 억,,111326,N,N,1,N,00,N
20240726,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5970,70,2,1.19,2985190330,497641,28.32,5900,6070,5860,7670,4130,5900,5998.84,0.88,0,50407,6266,6082,5946,5762,5626,6015,5695,64,1770,500,4360,10,1,12712747,759,10.26,0.62,12,3.91,582.00,9678.00,6550,20231215,-8.85,5060,20230726,17.98,6500,-8.15,20240607,5270,13.28,20240531,6550,-8.85,20231215,5060,17.98,20230726,6.35,N,003010,500,63 억,,111326,N,N,1,N,00,N
20240726,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5970,70,2,1.19,2691193300,448593,25.53,5900,6070,5860,7670,4130,5900,5999.36,0.88,0,54081,6266,6082,5946,5762,5626,6015,5695,64,1770,500,4360,10,1,12712747,759,10.26,0.62,12,3.53,582.00,9678.00,6550,20231215,-8.85,5060,20230726,17.98,6500,-8.15,20240607,5270,13.28,20240531,6550,-8.85,20231215,5060,17.98,20230726,6.35,N,003010,500,63 억,,111326,N,N,1,N,00,N
20240726,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6030,130,2,2.20,2297074950,382917,21.79,5900,6070,5860,7670,4130,5900,5999.09,0.88,0,62503,6266,6082,5946,5762,5626,6015,5695,64,1770,500,4360,10,1,12712747,767,10.36,0.62,12,3.01,582.00,9678.00,6550,20231215,-7.94,5060,20230726,19.17,6500,-7.23,20240607,5270,14.42,20240531,6550,-7.94,20231215,5060,19.17,20230726,6.35,N,003010,500,63 억,,111326,N,N,1,N,00,N
20240726,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6020,120,2,2.03,2024656620,337664,19.21,5900,6070,5860,7670,4130,5900,5996.30,0.88,0,46909,6266,6082,5946,5762,5626,6015,5695,64,1770,500,4360,10,1,12712747,765,10.34,0.62,12,2.66,582.00,9678.00,6550,20231215,-8.09,5060,20230726,18.97,6500,-7.38,20240607,5270,14.23,20240531,6550,-8.09,20231215,5060,18.97,20230726,6.35,N,003010,500,63 억,,111326,N,N,1,N,00,N
20240726,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6000,100,2,1.69,1508471840,252048,14.34,5900,6040,5860,7670,4130,5900,5985.13,0.88,0,37161,6266,6082,5946,5762,5626,6015,5695,64,1770,500,4360,10,1,12712747,763,10.31,0.62,12,1.98,582.00,9678.00,6550,20231215,-8.40,5060,20230726,18.58,6500,-7.69,20240607,5270,13.85,20240531,6550,-8.40,20231215,5060,18.58,20230726,6.35,N,003010,500,63 억,,111326,N,N,1,N,00,N
20240726,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5980,80,2,1.36,1111419200,185942,10.58,5900,6040,5860,7670,4130,5900,5977.57,0.88,0,24748,6266,6082,5946,5762,5626,6015,5695,64,1770,500,4360,10,1,12712747,760,10.27,0.62,12,1.46,582.00,9678.00,6550,20231215,-8.70,5060,20230726,18.18,6500,-8.00,20240607,5270,13.47,20240531,6550,-8.70,20231215,5060,18.18,20230726,6.35,N,003010,500,63 억,,111326,N,N,1,N,00,N
20240726,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5860,-40,5,-0.68,55962940,9484,0.54,5900,5930,5860,7670,4130,5900,5900.85,0.88,0,-396,6266,6082,5946,5762,5626,6015,5695,64,1770,500,4360,10,1,12712747,745,10.07,0.61,12,0.07,582.00,9678.00,6550,20231215,-10.53,5060,20230726,15.81,6500,-9.85,20240607,5270,11.20,20240531,6550,-10.53,20231215,5060,15.81,20230726,6.35,N,003010,500,63 억,,111326,N,N,1,N,00,N
20240725,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,10,2,0.17,10360885450,1731721,331.32,6040,6130,5810,7650,4130,5890,5983.09,2.90,0,-261438,6023,5956,5893,5826,5763,5925,5795,64,1760,500,4350,10,1,12712747,750,10.14,0.61,12,13.62,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5060,16.60,20230726,6.67,N,003010,500,63 억,,368617,N,N,1,N,00,N
20240725,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5880,-10,5,-0.17,9815737610,1638782,313.54,6040,6130,5810,7650,4130,5890,5989.65,2.90,0,-257285,6023,5956,5893,5826,5763,5925,5795,64,1760,500,4350,10,1,12712747,748,10.10,0.61,12,12.89,582.00,9678.00,6550,20231215,-10.23,5060,20230726,16.21,6500,-9.54,20240607,5270,11.57,20240531,6550,-10.23,20231215,5060,16.21,20230726,6.67,N,003010,500,63 억,,368617,N,N,2,N,00,N
20240725,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5960,70,2,1.19,9313794280,1554207,297.36,6040,6130,5810,7650,4130,5890,5992.63,2.90,0,-256870,6023,5956,5893,5826,5763,5925,5795,64,1760,500,4350,10,1,12712747,758,10.24,0.62,12,12.23,582.00,9678.00,6550,20231215,-9.01,5060,20230726,17.79,6500,-8.31,20240607,5270,13.09,20240531,6550,-9.01,20231215,5060,17.79,20230726,6.67,N,003010,500,63 억,,368617,N,N,2,N,00,N
20240725,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5970,80,2,1.36,8813587790,1470421,281.33,6040,6130,5810,7650,4130,5890,5993.92,2.90,0,-256466,6023,5956,5893,5826,5763,5925,5795,64,1760,500,4350,10,1,12712747,759,10.26,0.62,12,11.57,582.00,9678.00,6550,20231215,-8.85,5060,20230726,17.98,6500,-8.15,20240607,5270,13.28,20240531,6550,-8.85,20231215,5060,17.98,20230726,6.67,N,003010,500,63 억,,368617,N,N,2,N,00,N
20240725,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,10,2,0.17,6851601250,1144969,219.06,6040,6130,5810,7650,4130,5890,5984.09,2.90,0,-263842,6023,5956,5893,5826,5763,5925,5795,64,1760,500,4350,10,1,12712747,750,10.14,0.61,12,9.01,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5060,16.60,20230726,6.67,N,003010,500,63 억,,368617,N,N,2,N,00,N
20240725,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5950,60,2,1.02,6263453570,1045797,200.09,6040,6130,5810,7650,4130,5890,5989.17,2.90,0,-260591,6023,5956,5893,5826,5763,5925,5795,64,1760,500,4350,10,1,12712747,756,10.22,0.61,12,8.23,582.00,9678.00,6550,20231215,-9.16,5060,20230726,17.59,6500,-8.46,20240607,5270,12.90,20240531,6550,-9.16,20231215,5060,17.59,20230726,6.67,N,003010,500,63 억,,368617,N,N,2,N,00,N
20240725,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5950,60,2,1.02,5043875460,841667,161.03,6040,6130,5810,7650,4130,5890,5992.72,2.90,0,-248799,6023,5956,5893,5826,5763,5925,5795,64,1760,500,4350,10,1,12712747,756,10.22,0.61,12,6.62,582.00,9678.00,6550,20231215,-9.16,5060,20230726,17.59,6500,-8.46,20240607,5270,12.90,20240531,6550,-9.16,20231215,5060,17.59,20230726,6.67,N,003010,500,63 억,,368617,N,N,2,N,00,N
20240725,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6040,150,2,2.55,1499689790,248003,47.45,6040,6130,5980,7650,4130,5890,6047.07,2.90,0,-63657,6023,5956,5893,5826,5763,5925,5795,64,1760,500,4350,10,1,12712747,768,10.38,0.62,12,1.95,582.00,9678.00,6550,20231215,-7.79,5060,20230726,19.37,6500,-7.08,20240607,5270,14.61,20240531,6550,-7.79,20231215,5060,19.37,20230726,6.67,N,003010,500,63 억,,368617,N,N,2,N,00,N
20240724,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5890,-120,5,-2.00,2475039270,420853,33.67,5930,5960,5830,7810,4210,6010,5880.75,2.68,0,27483,6316,6162,6006,5852,5696,6240,5930,64,1800,500,4440,10,1,12712747,749,10.12,0.61,12,3.31,582.00,9678.00,6550,20231215,-10.08,5060,20230726,16.40,6500,-9.38,20240607,5270,11.76,20240531,6550,-10.08,20231215,5060,16.40,20230726,6.25,N,003010,500,63 억,,341130,N,N,2,N,00,N
20240724,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,-110,5,-1.83,2298152600,390795,31.26,5930,5960,5830,7810,4210,6010,5880.46,2.68,0,29744,6316,6162,6006,5852,5696,6240,5930,64,1800,500,4440,10,1,12712747,750,10.14,0.61,12,3.07,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5060,16.60,20230726,6.25,N,003010,500,63 억,,341130,N,N,4,N,00,N
20240724,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5860,-150,5,-2.50,2103538630,357662,28.61,5930,5960,5830,7810,4210,6010,5881.09,2.68,0,28728,6316,6162,6006,5852,5696,6240,5930,64,1800,500,4440,10,1,12712747,745,10.07,0.61,12,2.81,582.00,9678.00,6550,20231215,-10.53,5060,20230726,15.81,6500,-9.85,20240607,5270,11.20,20240531,6550,-10.53,20231215,5060,15.81,20230726,6.25,N,003010,500,63 억,,341130,N,N,4,N,00,N
20240724,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,-110,5,-1.83,1721444070,292477,23.40,5930,5960,5830,7810,4210,6010,5885.42,2.68,0,32071,6316,6162,6006,5852,5696,6240,5930,64,1800,500,4440,10,1,12712747,750,10.14,0.61,12,2.30,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5060,16.60,20230726,6.25,N,003010,500,63 억,,341130,N,N,4,N,00,N
20240724,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,-140,5,-2.33,1533546880,260587,20.85,5930,5960,5830,7810,4210,6010,5884.61,2.68,0,33206,6316,6162,6006,5852,5696,6240,5930,64,1800,500,4440,10,1,12712747,746,10.09,0.61,12,2.05,582.00,9678.00,6550,20231215,-10.38,5060,20230726,16.01,6500,-9.69,20240607,5270,11.39,20240531,6550,-10.38,20231215,5060,16.01,20230726,6.25,N,003010,500,63 억,,341130,N,N,4,N,00,N
20240724,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,-110,5,-1.83,1351500190,229565,18.36,5930,5960,5830,7810,4210,6010,5886.82,2.68,0,30548,6316,6162,6006,5852,5696,6240,5930,64,1800,500,4440,10,1,12712747,750,10.14,0.61,12,1.81,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5060,16.60,20230726,6.25,N,003010,500,63 억,,341130,N,N,4,N,00,N
20240724,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,-110,5,-1.83,1009376670,171232,13.70,5930,5960,5860,7810,4210,6010,5894.28,2.68,0,27130,6316,6162,6006,5852,5696,6240,5930,64,1800,500,4440,10,1,12712747,750,10.14,0.61,12,1.35,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5060,16.60,20230726,6.25,N,003010,500,63 억,,341130,N,N,4,N,00,N
20240724,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5930,-80,5,-1.33,195625000,33071,2.65,5930,5950,5890,7810,4210,6010,5913.09,2.68,0,9405,6316,6162,6006,5852,5696,6240,5930,64,1800,500,4440,10,1,12712747,754,10.19,0.61,12,0.26,582.00,9678.00,6550,20231215,-9.47,5060,20230726,17.19,6500,-8.77,20240607,5270,12.52,20240531,6550,-9.47,20231215,5060,17.19,20230726,6.25,N,003010,500,63 억,,341130,N,N,4,N,00,N
20240723,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6010,-190,5,-3.06,7369311610,1229662,21.19,5950,6160,5850,8060,4340,6200,5992.55,1.23,0,183947,6740,6470,6090,5820,5440,6605,5955,64,1860,500,4580,10,1,12712747,764,10.33,0.62,12,9.67,582.00,9678.00,6550,20231215,-8.24,5060,20230726,18.77,6500,-7.54,20240607,5270,14.04,20240531,6550,-8.24,20231215,5060,18.77,20230726,6.33,N,003010,500,63 억,,156873,N,N,4,N,00,N
20240723,150141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6020,-180,5,-2.90,6857260100,1144444,19.72,5950,6160,5850,8060,4340,6200,5991.36,1.23,0,187747,6740,6470,6090,5820,5440,6605,5955,64,1860,500,4580,10,1,12712747,765,10.34,0.62,12,9.00,582.00,9678.00,6550,20231215,-8.09,5060,20230726,18.97,6500,-7.38,20240607,5270,14.23,20240531,6550,-8.09,20231215,5060,18.97,20230726,6.33,N,003010,500,63 억,,156873,N,N,1,N,00,N
20240723,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5990,-210,5,-3.39,6518384690,1088214,18.75,5950,6160,5850,8060,4340,6200,5989.53,1.23,0,178125,6740,6470,6090,5820,5440,6605,5955,64,1860,500,4580,10,1,12712747,761,10.29,0.62,12,8.56,582.00,9678.00,6550,20231215,-8.55,5060,20230726,18.38,6500,-7.85,20240607,5270,13.66,20240531,6550,-8.55,20231215,5060,18.38,20230726,6.33,N,003010,500,63 억,,156873,N,N,1,N,00,N
20240723,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6040,-160,5,-2.58,6007778790,1003563,17.29,5950,6160,5850,8060,4340,6200,5985.95,1.23,0,171395,6740,6470,6090,5820,5440,6605,5955,64,1860,500,4580,10,1,12712747,768,10.38,0.62,12,7.89,582.00,9678.00,6550,20231215,-7.79,5060,20230726,19.37,6500,-7.08,20240607,5270,14.61,20240531,6550,-7.79,20231215,5060,19.37,20230726,6.33,N,003010,500,63 억,,156873,N,N,1,N,00,N
20240723,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6030,-170,5,-2.74,5616037970,938563,16.17,5950,6160,5850,8060,4340,6200,5983.12,1.23,0,165361,6740,6470,6090,5820,5440,6605,5955,64,1860,500,4580,10,1,12712747,767,10.36,0.62,12,7.38,582.00,9678.00,6550,20231215,-7.94,5060,20230726,19.17,6500,-7.23,20240607,5270,14.42,20240531,6550,-7.94,20231215,5060,19.17,20230726,6.33,N,003010,500,63 억,,156873,N,N,1,N,00,N
20240723,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6060,-140,5,-2.26,4912155700,822385,14.17,5950,6160,5850,8060,4340,6200,5972.42,1.23,0,143318,6740,6470,6090,5820,5440,6605,5955,64,1860,500,4580,10,1,12712747,770,10.41,0.63,12,6.47,582.00,9678.00,6550,20231215,-7.48,5060,20230726,19.76,6500,-6.77,20240607,5270,14.99,20240531,6550,-7.48,20231215,5060,19.76,20230726,6.33,N,003010,500,63 억,,156873,N,N,1,N,00,N
20240723,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5940,-260,5,-4.19,3342676660,563338,9.71,5950,6040,5850,8060,4340,6200,5932.59,1.23,0,148045,6740,6470,6090,5820,5440,6605,5955,64,1860,500,4580,10,1,12712747,755,10.21,0.61,12,4.43,582.00,9678.00,6550,20231215,-9.31,5060,20230726,17.39,6500,-8.62,20240607,5270,12.71,20240531,6550,-9.31,20231215,5060,17.39,20230726,6.33,N,003010,500,63 억,,156873,N,N,1,N,00,N
20240723,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5940,-260,5,-4.19,639139780,107819,1.86,5950,5960,5850,8060,4340,6200,5921.88,1.23,0,6732,6740,6470,6090,5820,5440,6605,5955,64,1860,500,4580,10,1,12712747,755,10.21,0.61,12,0.85,582.00,9678.00,6550,20231215,-9.31,5060,20230726,17.39,6500,-8.62,20240607,5270,12.71,20240531,6550,-9.31,20231215,5060,17.39,20230726,6.33,N,003010,500,63 억,,156873,N,N,1,N,00,N
20240722,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6200,490,2,8.58,35043963300,5710097,1570.74,5710,6360,5710,7420,4000,5710,6137.21,3.19,0,-234514,5870,5790,5700,5620,5530,5745,5575,64,1710,500,4220,10,1,12712747,788,10.65,0.64,12,44.92,582.00,9678.00,6550,20231215,-5.34,5060,20230726,22.53,6500,-4.62,20240607,5270,17.65,20240531,6550,-5.34,20231215,5060,22.53,20230726,6.34,N,003010,500,63 억,,405579,N,N,1,N,00,N
20240722,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6150,440,2,7.71,33134508770,5401698,1485.91,5710,6360,5710,7420,4000,5710,6134.28,3.19,0,-184620,5870,5790,5700,5620,5530,5745,5575,64,1710,500,4220,10,1,12712747,782,10.57,0.64,12,42.49,582.00,9678.00,6550,20231215,-6.11,5060,20230726,21.54,6500,-5.38,20240607,5270,16.70,20240531,6550,-6.11,20231215,5060,21.54,20230726,6.34,N,003010,500,63 억,,405579,N,N,2,N,00,N
20240722,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6090,380,2,6.65,29146482040,4755257,1308.08,5710,6360,5710,7420,4000,5710,6129.53,3.19,0,-234863,5870,5790,5700,5620,5530,5745,5575,64,1710,500,4220,10,1,12712747,774,10.46,0.63,12,37.41,582.00,9678.00,6550,20231215,-7.02,5060,20230726,20.36,6500,-6.31,20240607,5270,15.56,20240531,6550,-7.02,20231215,5060,20.36,20230726,6.34,N,003010,500,63 억,,405579,N,N,2,N,00,N
20240722,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6130,420,2,7.36,24146149610,3938335,1083.36,5710,6360,5710,7420,4000,5710,6131.31,3.19,0,-259007,5870,5790,5700,5620,5530,5745,5575,64,1710,500,4220,10,1,12712747,779,10.53,0.63,12,30.98,582.00,9678.00,6550,20231215,-6.41,5060,20230726,21.15,6500,-5.69,20240607,5270,16.32,20240531,6550,-6.41,20231215,5060,21.15,20230726,6.34,N,003010,500,63 억,,405579,N,N,2,N,00,N
20240722,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,160,2,2.80,5087745820,862758,237.33,5710,6030,5710,7420,4000,5710,5897.58,3.19,0,-77888,5870,5790,5700,5620,5530,5745,5575,64,1710,500,4220,10,1,12712747,746,10.09,0.61,12,6.79,582.00,9678.00,6550,20231215,-10.38,5060,20230726,16.01,6500,-9.69,20240607,5270,11.39,20240531,6550,-10.38,20231215,5060,16.01,20230726,6.34,N,003010,500,63 억,,405579,N,N,2,N,00,N
20240722,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,190,2,3.33,4713224440,798917,219.77,5710,6030,5710,7420,4000,5710,5900.08,3.19,0,-77670,5870,5790,5700,5620,5530,5745,5575,64,1710,500,4220,10,1,12712747,750,10.14,0.61,12,6.28,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5060,16.60,20230726,6.34,N,003010,500,63 억,,405579,N,N,2,N,00,N
20240722,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5860,150,2,2.63,3617495970,613013,168.63,5710,6030,5710,7420,4000,5710,5901.91,3.19,0,-61720,5870,5790,5700,5620,5530,5745,5575,64,1710,500,4220,10,1,12712747,745,10.07,0.61,12,4.82,582.00,9678.00,6550,20231215,-10.53,5060,20230726,15.81,6500,-9.85,20240607,5270,11.20,20240531,6550,-10.53,20231215,5060,15.81,20230726,6.34,N,003010,500,63 억,,405579,N,N,2,N,00,N
20240722,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,20,2,0.35,103806790,18157,4.99,5710,5750,5710,7420,4000,5710,5718.25,3.19,0,-203,5870,5790,5700,5620,5530,5745,5575,64,1710,500,4220,10,1,12712747,728,9.85,0.59,12,0.14,582.00,9678.00,6550,20231215,-12.52,5060,20230726,13.24,6500,-11.85,20240607,5270,8.73,20240531,6550,-12.52,20231215,5060,13.24,20230726,6.34,N,003010,500,63 억,,405579,N,N,2,N,00,N
20240719,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5710,-160,5,-2.73,2022467270,356382,86.20,5770,5780,5610,7630,4110,5870,5674.90,3.12,0,7292,6056,5962,5836,5742,5616,6010,5790,64,1760,500,4340,10,1,12712747,726,9.81,0.59,12,2.80,582.00,9678.00,6550,20231215,-12.82,5060,20230726,12.85,6500,-12.15,20240607,5270,8.35,20240531,6550,-12.82,20231215,5060,12.85,20230726,6.66,N,003010,500,63 억,,396116,N,N,2,N,00,N
20240719,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5710,-160,5,-2.73,1807273690,318593,77.06,5770,5780,5610,7630,4110,5870,5672.67,3.12,0,-9324,6056,5962,5836,5742,5616,6010,5790,64,1760,500,4340,10,1,12712747,726,9.81,0.59,12,2.51,582.00,9678.00,6550,20231215,-12.82,5060,20230726,12.85,6500,-12.15,20240607,5270,8.35,20240531,6550,-12.82,20231215,5060,12.85,20230726,6.66,N,003010,500,63 억,,396116,N,N,3,N,00,N
20240719,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,-180,5,-3.07,1640221620,289248,69.96,5770,5780,5610,7630,4110,5870,5670.64,3.12,0,-22504,6056,5962,5836,5742,5616,6010,5790,64,1760,500,4340,10,1,12712747,723,9.78,0.59,12,2.28,582.00,9678.00,6550,20231215,-13.13,5060,20230726,12.45,6500,-12.46,20240607,5270,7.97,20240531,6550,-13.13,20231215,5060,12.45,20230726,6.66,N,003010,500,63 억,,396116,N,N,3,N,00,N
20240719,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5720,-150,5,-2.56,1512653580,266839,64.54,5770,5780,5610,7630,4110,5870,5668.79,3.12,0,-27920,6056,5962,5836,5742,5616,6010,5790,64,1760,500,4340,10,1,12712747,727,9.83,0.59,12,2.10,582.00,9678.00,6550,20231215,-12.67,5060,20230726,13.04,6500,-12.00,20240607,5270,8.54,20240531,6550,-12.67,20231215,5060,13.04,20230726,6.66,N,003010,500,63 억,,396116,N,N,3,N,00,N
20240719,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-220,5,-3.75,1324596760,233595,56.50,5770,5780,5610,7630,4110,5870,5670.48,3.12,0,-18704,6056,5962,5836,5742,5616,6010,5790,64,1760,500,4340,10,1,12712747,718,9.71,0.58,12,1.84,582.00,9678.00,6550,20231215,-13.74,5060,20230726,11.66,6500,-13.08,20240607,5270,7.21,20240531,6550,-13.74,20231215,5060,11.66,20230726,6.66,N,003010,500,63 억,,396116,N,N,3,N,00,N
20240719,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,-230,5,-3.92,1137074800,200392,48.47,5770,5780,5610,7630,4110,5870,5674.25,3.12,0,-12993,6056,5962,5836,5742,5616,6010,5790,64,1760,500,4340,10,1,12712747,717,9.69,0.58,12,1.58,582.00,9678.00,6550,20231215,-13.89,5060,20230726,11.46,6500,-13.23,20240607,5270,7.02,20240531,6550,-13.89,20231215,5060,11.46,20230726,6.66,N,003010,500,63 억,,396116,N,N,3,N,00,N
20240719,100132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,-200,5,-3.41,949901120,167340,40.47,5770,5780,5610,7630,4110,5870,5676.47,3.12,0,-6104,6056,5962,5836,5742,5616,6010,5790,64,1760,500,4340,10,1,12712747,721,9.74,0.59,12,1.32,582.00,9678.00,6550,20231215,-13.44,5060,20230726,12.06,6500,-12.77,20240607,5270,7.59,20240531,6550,-13.44,20231215,5060,12.06,20230726,6.66,N,003010,500,63 억,,396116,N,N,3,N,00,N
20240719,090145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5770,-100,5,-1.70,54332130,9441,2.28,5770,5780,5730,7630,4110,5870,5754.91,3.12,0,-1505,6056,5962,5836,5742,5616,6010,5790,64,1760,500,4340,10,1,12712747,734,9.91,0.60,12,0.07,582.00,9678.00,6550,20231215,-11.91,5060,20230726,14.03,6500,-11.23,20240607,5270,9.49,20240531,6550,-11.91,20231215,5060,14.03,20230726,6.66,N,003010,500,63 억,,396116,N,N,3,N,00,N
20240718,160136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,-40,5,-0.68,2349634290,402458,15.56,5820,5930,5710,7680,4140,5910,5838.04,2.96,0,17994,6443,6176,5973,5706,5503,6310,5840,64,1770,500,4370,10,1,12712747,746,10.09,0.61,12,3.17,582.00,9678.00,6550,20231215,-10.38,5060,20230726,16.01,6500,-9.69,20240607,5270,11.39,20240531,6550,-10.38,20231215,5060,16.01,20230726,6.36,N,003010,500,63 억,,376345,N,N,3,N,00,N
20240718,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,-80,5,-1.35,2102156720,360004,13.92,5820,5930,5710,7680,4140,5910,5839.18,2.96,0,8751,6443,6176,5973,5706,5503,6310,5840,64,1770,500,4370,10,1,12712747,741,10.02,0.60,12,2.83,582.00,9678.00,6550,20231215,-10.99,5060,20230726,15.22,6500,-10.31,20240607,5270,10.63,20240531,6550,-10.99,20231215,5060,15.22,20230726,6.36,N,003010,500,63 억,,376345,N,N,6,N,00,N
20240718,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5850,-60,5,-1.02,1896185050,324555,12.55,5820,5930,5710,7680,4140,5910,5842.34,2.96,0,3284,6443,6176,5973,5706,5503,6310,5840,64,1770,500,4370,10,1,12712747,744,10.05,0.60,12,2.55,582.00,9678.00,6550,20231215,-10.69,5060,20230726,15.61,6500,-10.00,20240607,5270,11.01,20240531,6550,-10.69,20231215,5060,15.61,20230726,6.36,N,003010,500,63 억,,376345,N,N,6,N,00,N
20240718,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,-40,5,-0.68,1693853830,289894,11.21,5820,5930,5710,7680,4140,5910,5842.92,2.96,0,3657,6443,6176,5973,5706,5503,6310,5840,64,1770,500,4370,10,1,12712747,746,10.09,0.61,12,2.28,582.00,9678.00,6550,20231215,-10.38,5060,20230726,16.01,6500,-9.69,20240607,5270,11.39,20240531,6550,-10.38,20231215,5060,16.01,20230726,6.36,N,003010,500,63 억,,376345,N,N,6,N,00,N
20240718,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5860,-50,5,-0.85,1458270120,249875,9.66,5820,5920,5710,7680,4140,5910,5835.88,2.96,0,13496,6443,6176,5973,5706,5503,6310,5840,64,1770,500,4370,10,1,12712747,745,10.07,0.61,12,1.97,582.00,9678.00,6550,20231215,-10.53,5060,20230726,15.81,6500,-9.85,20240607,5270,11.20,20240531,6550,-10.53,20231215,5060,15.81,20230726,6.36,N,003010,500,63 억,,376345,N,N,6,N,00,N
20240718,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5900,-10,5,-0.17,1300022460,222912,8.62,5820,5920,5710,7680,4140,5910,5831.86,2.96,0,8385,6443,6176,5973,5706,5503,6310,5840,64,1770,500,4370,10,1,12712747,750,10.14,0.61,12,1.75,582.00,9678.00,6550,20231215,-9.92,5060,20230726,16.60,6500,-9.23,20240607,5270,11.95,20240531,6550,-9.92,20231215,5060,16.60,20230726,6.36,N,003010,500,63 억,,376345,N,N,6,N,00,N
20240718,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,-40,5,-0.68,1015008810,174429,6.74,5820,5900,5710,7680,4140,5910,5818.84,2.96,0,-118,6443,6176,5973,5706,5503,6310,5840,64,1770,500,4370,10,1,12712747,746,10.09,0.61,12,1.37,582.00,9678.00,6550,20231215,-10.38,5060,20230726,16.01,6500,-9.69,20240607,5270,11.39,20240531,6550,-10.38,20231215,5060,16.01,20230726,6.36,N,003010,500,63 억,,376345,N,N,6,N,00,N
20240718,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,-90,5,-1.52,108397390,18579,0.72,5820,5880,5810,7680,4140,5910,5832.81,2.96,0,628,6443,6176,5973,5706,5503,6310,5840,64,1770,500,4370,10,1,12712747,740,10.00,0.60,12,0.15,582.00,9678.00,6550,20231215,-11.15,5060,20230726,15.02,6500,-10.46,20240607,5270,10.44,20240531,6550,-11.15,20231215,5060,15.02,20230726,6.36,N,003010,500,63 억,,376345,N,N,6,N,00,N
20240717,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5910,-10,5,-0.17,15522176870,2566668,200.62,5850,6240,5770,7690,4150,5920,6048.45,2.32,0,70898,6100,6010,5830,5740,5560,6055,5785,64,1770,500,4380,10,1,12712747,751,10.15,0.61,12,20.19,582.00,9678.00,6550,20231215,-9.77,5060,20230726,16.80,6500,-9.08,20240607,5270,12.14,20240531,6550,-9.77,20231215,5060,16.80,20230726,6.61,N,003010,500,63 억,,294815,N,N,6,N,00,N
20240717,150141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5930,10,2,0.17,15177817230,2508433,196.07,5850,6240,5770,7690,4150,5920,6051.43,2.32,0,67201,6100,6010,5830,5740,5560,6055,5785,64,1770,500,4380,10,1,12712747,754,10.19,0.61,12,19.73,582.00,9678.00,6550,20231215,-9.47,5060,20230726,17.19,6500,-8.77,20240607,5270,12.52,20240531,6550,-9.47,20231215,5060,17.19,20230726,6.61,N,003010,500,63 억,,294815,N,N,5,N,00,N
20240717,140141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5980,60,2,1.01,14464170880,2388166,186.67,5850,6240,5770,7690,4150,5920,6057.38,2.32,0,47742,6100,6010,5830,5740,5560,6055,5785,64,1770,500,4380,10,1,12712747,760,10.27,0.62,12,18.79,582.00,9678.00,6550,20231215,-8.70,5060,20230726,18.18,6500,-8.00,20240607,5270,13.47,20240531,6550,-8.70,20231215,5060,18.18,20230726,6.61,N,003010,500,63 억,,294815,N,N,5,N,00,N
20240717,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5980,60,2,1.01,13968103500,2305430,180.20,5850,6240,5770,7690,4150,5920,6059.60,2.32,0,41978,6100,6010,5830,5740,5560,6055,5785,64,1770,500,4380,10,1,12712747,760,10.27,0.62,12,18.13,582.00,9678.00,6550,20231215,-8.70,5060,20230726,18.18,6500,-8.00,20240607,5270,13.47,20240531,6550,-8.70,20231215,5060,18.18,20230726,6.61,N,003010,500,63 억,,294815,N,N,5,N,00,N
20240717,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6110,190,2,3.21,5599540350,939305,73.42,5850,6110,5770,7690,4150,5920,5961.97,2.32,0,117712,6100,6010,5830,5740,5560,6055,5785,64,1770,500,4380,10,1,12712747,777,10.50,0.63,12,7.39,582.00,9678.00,6550,20231215,-6.72,5060,20230726,20.75,6500,-6.00,20240607,5270,15.94,20240531,6550,-6.72,20231215,5060,20.75,20230726,6.61,N,003010,500,63 억,,294815,N,N,5,N,00,N
20240717,110141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6020,100,2,1.69,4464257040,751501,58.74,5850,6080,5770,7690,4150,5920,5940.83,2.32,0,76952,6100,6010,5830,5740,5560,6055,5785,64,1770,500,4380,10,1,12712747,765,10.34,0.62,12,5.91,582.00,9678.00,6550,20231215,-8.09,5060,20230726,18.97,6500,-7.38,20240607,5270,14.23,20240531,6550,-8.09,20231215,5060,18.97,20230726,6.61,N,003010,500,63 억,,294815,N,N,5,N,00,N
20240717,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5960,40,2,0.68,2366678630,402504,31.46,5850,5990,5770,7690,4150,5920,5878.49,2.32,0,4112,6100,6010,5830,5740,5560,6055,5785,64,1770,500,4380,10,1,12712747,758,10.24,0.62,12,3.17,582.00,9678.00,6550,20231215,-9.01,5060,20230726,17.79,6500,-8.31,20240607,5270,13.09,20240531,6550,-9.01,20231215,5060,17.79,20230726,6.61,N,003010,500,63 억,,294815,N,N,5,N,00,N
20240717,090133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,-100,5,-1.69,209746490,35778,2.80,5850,5850,5790,7690,4150,5920,5827.44,2.32,0,1670,6100,6010,5830,5740,5560,6055,5785,64,1770,500,4380,10,1,12712747,740,10.00,0.60,12,0.28,582.00,9678.00,6550,20231215,-11.15,5060,20230726,15.02,6500,-10.46,20240607,5270,10.44,20240531,6550,-11.15,20231215,5060,15.02,20230726,6.61,N,003010,500,63 억,,294815,N,N,5,N,00,N
20240716,160141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5920,260,2,4.59,7151370040,1228063,461.42,5720,5920,5650,7350,3970,5660,5821.64,3.09,0,-88004,5786,5722,5596,5532,5406,5755,5565,64,1690,500,4180,10,1,12712747,753,10.17,0.61,12,9.66,582.00,9678.00,6550,20231215,-9.62,5060,20230726,17.00,6500,-8.92,20240607,5270,12.33,20240531,6550,-9.62,20231215,5060,17.00,20230726,6.73,N,003010,500,63 억,,392798,N,N,5,N,00,N
20240716,150142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5770,110,2,1.94,4381016720,757578,284.65,5720,5890,5650,7350,3970,5660,5782.95,3.09,0,10670,5786,5722,5596,5532,5406,5755,5565,64,1690,500,4180,10,1,12712747,734,9.91,0.60,12,5.96,582.00,9678.00,6550,20231215,-11.91,5060,20230726,14.03,6500,-11.23,20240607,5270,9.49,20240531,6550,-11.91,20231215,5060,14.03,20230726,6.73,N,003010,500,63 억,,392798,N,N,3,N,00,N
20240716,140142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,140,2,2.47,4141770600,716142,269.08,5720,5890,5650,7350,3970,5660,5783.47,3.09,0,12512,5786,5722,5596,5532,5406,5755,5565,64,1690,500,4180,10,1,12712747,737,9.97,0.60,12,5.63,582.00,9678.00,6550,20231215,-11.45,5060,20230726,14.62,6500,-10.77,20240607,5270,10.06,20240531,6550,-11.45,20231215,5060,14.62,20230726,6.73,N,003010,500,63 억,,392798,N,N,3,N,00,N
20240716,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5770,110,2,1.94,3470037070,600032,225.45,5720,5890,5650,7350,3970,5660,5783.12,3.09,0,4879,5786,5722,5596,5532,5406,5755,5565,64,1690,500,4180,10,1,12712747,734,9.91,0.60,12,4.72,582.00,9678.00,6550,20231215,-11.91,5060,20230726,14.03,6500,-11.23,20240607,5270,9.49,20240531,6550,-11.91,20231215,5060,14.03,20230726,6.73,N,003010,500,63 억,,392798,N,N,3,N,00,N
20240716,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5760,100,2,1.77,3334628290,576542,216.62,5720,5890,5650,7350,3970,5660,5783.87,3.09,0,3670,5786,5722,5596,5532,5406,5755,5565,64,1690,500,4180,10,1,12712747,732,9.90,0.60,12,4.54,582.00,9678.00,6550,20231215,-12.06,5060,20230726,13.83,6500,-11.38,20240607,5270,9.30,20240531,6550,-12.06,20231215,5060,13.83,20230726,6.73,N,003010,500,63 억,,392798,N,N,3,N,00,N
20240716,110141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,70,2,1.24,3187045120,550848,206.97,5720,5890,5650,7350,3970,5660,5785.74,3.09,0,5110,5786,5722,5596,5532,5406,5755,5565,64,1690,500,4180,10,1,12712747,728,9.85,0.59,12,4.33,582.00,9678.00,6550,20231215,-12.52,5060,20230726,13.24,6500,-11.85,20240607,5270,8.73,20240531,6550,-12.52,20231215,5060,13.24,20230726,6.73,N,003010,500,63 억,,392798,N,N,3,N,00,N
20240716,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5760,100,2,1.77,2714946490,468546,176.05,5720,5890,5650,7350,3970,5660,5794.45,3.09,0,-6579,5786,5722,5596,5532,5406,5755,5565,64,1690,500,4180,10,1,12712747,732,9.90,0.60,12,3.69,582.00,9678.00,6550,20231215,-12.06,5060,20230726,13.83,6500,-11.38,20240607,5270,9.30,20240531,6550,-12.06,20231215,5060,13.83,20230726,6.73,N,003010,500,63 억,,392798,N,N,3,N,00,N
20240716,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,0,3,0.00,135579160,23770,8.93,5720,5730,5660,7350,3970,5660,5704.06,3.09,0,-8901,5786,5722,5596,5532,5406,5755,5565,64,1690,500,4180,10,1,12712747,720,9.73,0.58,12,0.19,582.00,9678.00,6550,20231215,-13.59,5060,20230726,11.86,6500,-12.92,20240607,5270,7.40,20240531,6550,-13.59,20231215,5060,11.86,20230726,6.73,N,003010,500,63 억,,392798,N,N,3,N,00,N
20240715,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,200,2,3.66,1451693640,259515,103.62,5470,5660,5470,7090,3830,5460,5593.95,2.67,0,54240,5706,5582,5506,5382,5306,5545,5345,64,1630,500,4040,10,1,12712747,720,9.73,0.58,12,2.04,582.00,9678.00,6550,20231215,-13.59,5060,20230726,11.86,6500,-12.92,20240607,5270,7.40,20240531,6550,-13.59,20231215,5060,11.86,20230726,6.85,N,003010,500,63 억,,339017,N,N,3,N,00,N
20240715,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5610,150,2,2.75,1319026990,236008,94.23,5470,5660,5470,7090,3830,5460,5589.28,2.67,0,54411,5706,5582,5506,5382,5306,5545,5345,64,1630,500,4040,10,1,12712747,713,9.64,0.58,12,1.86,582.00,9678.00,6550,20231215,-14.35,5060,20230726,10.87,6500,-13.69,20240607,5270,6.45,20240531,6550,-14.35,20231215,5060,10.87,20230726,6.85,N,003010,500,63 억,,339017,N,N,3,N,00,N
20240715,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,180,2,3.30,1214439890,217348,86.78,5470,5660,5470,7090,3830,5460,5587.94,2.67,0,52071,5706,5582,5506,5382,5306,5545,5345,64,1630,500,4040,10,1,12712747,717,9.69,0.58,12,1.71,582.00,9678.00,6550,20231215,-13.89,5060,20230726,11.46,6500,-13.23,20240607,5270,7.02,20240531,6550,-13.89,20231215,5060,11.46,20230726,6.85,N,003010,500,63 억,,339017,N,N,3,N,00,N
20240715,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5630,170,2,3.11,1124838360,201440,80.43,5470,5660,5470,7090,3830,5460,5584.41,2.67,0,52108,5706,5582,5506,5382,5306,5545,5345,64,1630,500,4040,10,1,12712747,716,9.67,0.58,12,1.58,582.00,9678.00,6550,20231215,-14.05,5060,20230726,11.26,6500,-13.38,20240607,5270,6.83,20240531,6550,-14.05,20231215,5060,11.26,20230726,6.85,N,003010,500,63 억,,339017,N,N,3,N,00,N
20240715,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5620,160,2,2.93,953601750,171061,68.30,5470,5660,5470,7090,3830,5460,5575.09,2.67,0,46424,5706,5582,5506,5382,5306,5545,5345,64,1630,500,4040,10,1,12712747,714,9.66,0.58,12,1.35,582.00,9678.00,6550,20231215,-14.20,5060,20230726,11.07,6500,-13.54,20240607,5270,6.64,20240531,6550,-14.20,20231215,5060,11.07,20230726,6.85,N,003010,500,63 억,,339017,N,N,3,N,00,N
20240715,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5610,150,2,2.75,838310320,150517,60.10,5470,5660,5470,7090,3830,5460,5570.03,2.67,0,39345,5706,5582,5506,5382,5306,5545,5345,64,1630,500,4040,10,1,12712747,713,9.64,0.58,12,1.18,582.00,9678.00,6550,20231215,-14.35,5060,20230726,10.87,6500,-13.69,20240607,5270,6.45,20240531,6550,-14.35,20231215,5060,10.87,20230726,6.85,N,003010,500,63 억,,339017,N,N,3,N,00,N
20240715,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5580,120,2,2.20,547460920,98718,39.42,5470,5620,5470,7090,3830,5460,5546.30,2.67,0,40065,5706,5582,5506,5382,5306,5545,5345,64,1630,500,4040,10,1,12712747,709,9.59,0.58,12,0.78,582.00,9678.00,6550,20231215,-14.81,5060,20230726,10.28,6500,-14.15,20240607,5270,5.88,20240531,6550,-14.81,20231215,5060,10.28,20230726,6.85,N,003010,500,63 억,,339017,N,N,3,N,00,N
20240715,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,40,2,0.73,25198270,4603,1.84,5470,5500,5470,7090,3830,5460,5476.78,2.67,0,723,5706,5582,5506,5382,5306,5545,5345,64,1630,500,4040,10,1,12712747,699,9.45,0.57,12,0.04,582.00,9678.00,6550,20231215,-16.03,5060,20230726,8.70,6500,-15.38,20240607,5270,4.36,20240531,6550,-16.03,20231215,5060,8.70,20230726,6.85,N,003010,500,63 억,,339017,N,N,3,N,00,N
20240712,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,-40,5,-0.73,1373687400,248908,25.50,5590,5630,5430,7150,3850,5500,5519.25,2.48,0,25929,6013,5756,5623,5366,5233,5690,5300,64,1650,500,4070,10,1,12712747,694,9.38,0.56,12,1.96,582.00,9678.00,6550,20231215,-16.64,5060,20230726,7.91,6500,-16.00,20240607,5270,3.61,20240531,6550,-16.64,20231215,5060,7.91,20230726,6.77,N,003010,500,63 억,,315308,N,N,3,N,00,N
20240712,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,-40,5,-0.73,1322580620,239540,24.54,5590,5630,5430,7150,3850,5500,5521.34,2.48,0,24315,6013,5756,5623,5366,5233,5690,5300,64,1650,500,4070,10,1,12712747,694,9.38,0.56,12,1.88,582.00,9678.00,6550,20231215,-16.64,5060,20230726,7.91,6500,-16.00,20240607,5270,3.61,20240531,6550,-16.64,20231215,5060,7.91,20230726,6.77,N,003010,500,63 억,,315308,N,N,20,N,00,N
20240712,140141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,-40,5,-0.73,1105891300,199780,20.47,5590,5630,5450,7150,3850,5500,5535.56,2.48,0,21346,6013,5756,5623,5366,5233,5690,5300,64,1650,500,4070,10,1,12712747,694,9.38,0.56,12,1.57,582.00,9678.00,6550,20231215,-16.64,5060,20230726,7.91,6500,-16.00,20240607,5270,3.61,20240531,6550,-16.64,20231215,5060,7.91,20230726,6.77,N,003010,500,63 억,,315308,N,N,20,N,00,N
20240712,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-30,5,-0.55,1035400220,186910,19.15,5590,5630,5450,7150,3850,5500,5539.58,2.48,0,23478,6013,5756,5623,5366,5233,5690,5300,64,1650,500,4070,10,1,12712747,695,9.40,0.57,12,1.47,582.00,9678.00,6550,20231215,-16.49,5060,20230726,8.10,6500,-15.85,20240607,5270,3.80,20240531,6550,-16.49,20231215,5060,8.10,20230726,6.77,N,003010,500,63 억,,315308,N,N,20,N,00,N
20240712,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-10,5,-0.18,929571970,167558,17.17,5590,5630,5470,7150,3850,5500,5547.78,2.48,0,25812,6013,5756,5623,5366,5233,5690,5300,64,1650,500,4070,10,1,12712747,698,9.43,0.57,12,1.32,582.00,9678.00,6550,20231215,-16.18,5060,20230726,8.50,6500,-15.54,20240607,5270,4.17,20240531,6550,-16.18,20231215,5060,8.50,20230726,6.77,N,003010,500,63 억,,315308,N,N,20,N,00,N
20240712,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,30,2,0.55,827748830,149017,15.27,5590,5630,5480,7150,3850,5500,5554.76,2.48,0,31907,6013,5756,5623,5366,5233,5690,5300,64,1650,500,4070,10,1,12712747,703,9.50,0.57,12,1.17,582.00,9678.00,6550,20231215,-15.57,5060,20230726,9.29,6500,-14.92,20240607,5270,4.93,20240531,6550,-15.57,20231215,5060,9.29,20230726,6.77,N,003010,500,63 억,,315308,N,N,20,N,00,N
20240712,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,30,2,0.55,649752880,116727,11.96,5590,5630,5510,7150,3850,5500,5566.48,2.48,0,30900,6013,5756,5623,5366,5233,5690,5300,64,1650,500,4070,10,1,12712747,703,9.50,0.57,12,0.92,582.00,9678.00,6550,20231215,-15.57,5060,20230726,9.29,6500,-14.92,20240607,5270,4.93,20240531,6550,-15.57,20231215,5060,9.29,20230726,6.77,N,003010,500,63 억,,315308,N,N,20,N,00,N
20240712,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,50,2,0.91,189293950,34025,3.49,5590,5620,5530,7150,3850,5500,5563.52,2.48,0,18540,6013,5756,5623,5366,5233,5690,5300,64,1650,500,4070,10,1,12712747,706,9.54,0.57,12,0.27,582.00,9678.00,6550,20231215,-15.27,5060,20230726,9.68,6500,-14.62,20240607,5270,5.31,20240531,6550,-15.27,20231215,5060,9.68,20230726,6.77,N,003010,500,63 억,,315308,N,N,20,N,00,N
20240711,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,-90,5,-1.61,5430921960,957110,1206.92,5570,5880,5490,7260,3920,5590,5674.73,2.84,0,-38840,5696,5642,5576,5522,5456,5670,5550,64,1670,500,4130,10,1,12712747,699,9.45,0.57,12,7.53,582.00,9678.00,6550,20231215,-16.03,5060,20230726,8.70,6500,-15.38,20240607,5270,4.36,20240531,6550,-16.03,20231215,5060,8.70,20230726,6.62,N,003010,500,63 억,,361211,N,N,20,N,00,N
20240711,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,-70,5,-1.25,5141549220,904523,1140.61,5570,5880,5490,7260,3920,5590,5684.27,2.84,0,-42901,5696,5642,5576,5522,5456,5670,5550,64,1670,500,4130,10,1,12712747,702,9.48,0.57,12,7.12,582.00,9678.00,6550,20231215,-15.73,5060,20230726,9.09,6500,-15.08,20240607,5270,4.74,20240531,6550,-15.73,20231215,5060,9.09,20230726,6.62,N,003010,500,63 억,,361211,N,N,18,N,00,N
20240711,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5770,180,2,3.22,1364260730,239395,301.88,5570,5850,5510,7260,3920,5590,5698.79,2.84,0,-27658,5696,5642,5576,5522,5456,5670,5550,64,1670,500,4130,10,1,12712747,734,9.91,0.60,12,1.88,582.00,9678.00,6550,20231215,-11.91,5060,20230726,14.03,6500,-11.23,20240607,5270,9.49,20240531,6550,-11.91,20231215,5060,14.03,20230726,6.62,N,003010,500,63 억,,361211,N,N,18,N,00,N
20240711,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,-40,5,-0.72,276948310,49667,62.63,5570,5630,5510,7260,3920,5590,5576.10,2.84,0,-1407,5696,5642,5576,5522,5456,5670,5550,64,1670,500,4130,10,1,12712747,706,9.54,0.57,12,0.39,582.00,9678.00,6550,20231215,-15.27,5060,20230726,9.68,6500,-14.62,20240607,5270,5.31,20240531,6550,-15.27,20231215,5060,9.68,20230726,6.62,N,003010,500,63 억,,361211,N,N,18,N,00,N
20240711,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,-60,5,-1.07,261905220,46956,59.21,5570,5630,5510,7260,3920,5590,5577.67,2.84,0,-707,5696,5642,5576,5522,5456,5670,5550,64,1670,500,4130,10,1,12712747,703,9.50,0.57,12,0.37,582.00,9678.00,6550,20231215,-15.57,5060,20230726,9.29,6500,-14.92,20240607,5270,4.93,20240531,6550,-15.57,20231215,5060,9.29,20230726,6.62,N,003010,500,63 억,,361211,N,N,18,N,00,N
20240711,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,-40,5,-0.72,180311140,32238,40.65,5570,5630,5550,7260,3920,5590,5593.12,2.84,0,-1805,5696,5642,5576,5522,5456,5670,5550,64,1670,500,4130,10,1,12712747,706,9.54,0.57,12,0.25,582.00,9678.00,6550,20231215,-15.27,5060,20230726,9.68,6500,-14.62,20240607,5270,5.31,20240531,6550,-15.27,20231215,5060,9.68,20230726,6.62,N,003010,500,63 억,,361211,N,N,18,N,00,N
20240711,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5600,10,2,0.18,145287740,25949,32.72,5570,5630,5560,7260,3920,5590,5598.97,2.84,0,-3819,5696,5642,5576,5522,5456,5670,5550,64,1670,500,4130,10,1,12712747,712,9.62,0.58,12,0.20,582.00,9678.00,6550,20231215,-14.50,5060,20230726,10.67,6500,-13.85,20240607,5270,6.26,20240531,6550,-14.50,20231215,5060,10.67,20230726,6.62,N,003010,500,63 억,,361211,N,N,18,N,00,N
20240711,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5570,-20,5,-0.36,5993320,1076,1.36,5570,5570,5570,7260,3920,5590,5570.00,2.84,0,94,5696,5642,5576,5522,5456,5670,5550,64,1670,500,4130,10,1,12712747,708,9.57,0.58,12,0.01,582.00,9678.00,6550,20231215,-14.96,5060,20230726,10.08,6500,-14.31,20240607,5270,5.69,20240531,6550,-14.96,20231215,5060,10.08,20230726,6.62,N,003010,500,63 억,,361211,N,N,18,N,00,N
20240710,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5590,20,2,0.36,439960770,79107,60.94,5560,5630,5510,7240,3900,5570,5561.55,2.82,0,-280,5676,5622,5546,5492,5416,5650,5520,64,1670,500,4120,10,1,12712747,711,9.60,0.58,12,0.62,582.00,9678.00,6550,20231215,-14.66,5060,20230726,10.47,6500,-14.00,20240607,5270,6.07,20240531,6550,-14.66,20231215,5060,10.47,20230726,6.69,N,003010,500,63 억,,359037,N,N,18,N,00,N
20240710,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5580,10,2,0.18,404553280,72762,56.06,5560,5630,5510,7240,3900,5570,5559.95,2.82,0,-268,5676,5622,5546,5492,5416,5650,5520,64,1670,500,4120,10,1,12712747,709,9.59,0.58,12,0.57,582.00,9678.00,6550,20231215,-14.81,5060,20230726,10.28,6500,-14.15,20240607,5270,5.88,20240531,6550,-14.81,20231215,5060,10.28,20230726,6.69,N,003010,500,63 억,,359037,N,N,10,N,00,N
20240710,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5580,10,2,0.18,331336970,59635,45.94,5560,5630,5510,7240,3900,5570,5556.08,2.82,0,-2182,5676,5622,5546,5492,5416,5650,5520,64,1670,500,4120,10,1,12712747,709,9.59,0.58,12,0.47,582.00,9678.00,6550,20231215,-14.81,5060,20230726,10.28,6500,-14.15,20240607,5270,5.88,20240531,6550,-14.81,20231215,5060,10.28,20230726,6.69,N,003010,500,63 억,,359037,N,N,10,N,00,N
20240710,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,-50,5,-0.90,287246580,51686,39.82,5560,5630,5510,7240,3900,5570,5557.53,2.82,0,-5675,5676,5622,5546,5492,5416,5650,5520,64,1670,500,4120,10,1,12712747,702,9.48,0.57,12,0.41,582.00,9678.00,6550,20231215,-15.73,5060,20230726,9.09,6500,-15.08,20240607,5270,4.74,20240531,6550,-15.73,20231215,5060,9.09,20230726,6.69,N,003010,500,63 억,,359037,N,N,10,N,00,N
20240710,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,-10,5,-0.18,221623350,39825,30.68,5560,5630,5510,7240,3900,5570,5564.93,2.82,0,-7097,5676,5622,5546,5492,5416,5650,5520,64,1670,500,4120,10,1,12712747,707,9.55,0.57,12,0.31,582.00,9678.00,6550,20231215,-15.11,5060,20230726,9.88,6500,-14.46,20240607,5270,5.50,20240531,6550,-15.11,20231215,5060,9.88,20230726,6.69,N,003010,500,63 억,,359037,N,N,10,N,00,N
20240710,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,-20,5,-0.36,191965600,34472,26.56,5560,5630,5510,7240,3900,5570,5568.74,2.82,0,-7970,5676,5622,5546,5492,5416,5650,5520,64,1670,500,4120,10,1,12712747,706,9.54,0.57,12,0.27,582.00,9678.00,6550,20231215,-15.27,5060,20230726,9.68,6500,-14.62,20240607,5270,5.31,20240531,6550,-15.27,20231215,5060,9.68,20230726,6.69,N,003010,500,63 억,,359037,N,N,10,N,00,N
20240710,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5580,10,2,0.18,129978390,23326,17.97,5560,5630,5510,7240,3900,5570,5572.25,2.82,0,-8868,5676,5622,5546,5492,5416,5650,5520,64,1670,500,4120,10,1,12712747,709,9.59,0.58,12,0.18,582.00,9678.00,6550,20231215,-14.81,5060,20230726,10.28,6500,-14.15,20240607,5270,5.88,20240531,6550,-14.81,20231215,5060,10.28,20230726,6.69,N,003010,500,63 억,,359037,N,N,10,N,00,N
20240710,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5620,50,2,0.90,3338540,597,0.46,5560,5630,5560,7240,3900,5570,5592.19,2.82,0,-60,5676,5622,5546,5492,5416,5650,5520,64,1670,500,4120,10,1,12712747,714,9.66,0.58,12,0.00,582.00,9678.00,6550,20231215,-14.20,5060,20230726,11.07,6500,-13.54,20240607,5270,6.64,20240531,6550,-14.20,20231215,5060,11.07,20230726,6.69,N,003010,500,63 억,,359037,N,N,10,N,00,N
20240709,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5570,90,2,1.64,716731280,129676,118.14,5480,5600,5470,7120,3840,5480,5527.14,2.84,0,-1339,5593,5536,5483,5426,5373,5565,5455,64,1640,500,4050,10,1,12712747,708,9.57,0.58,12,1.02,582.00,9678.00,6550,20231215,-14.96,5060,20230726,10.08,6500,-14.31,20240607,5270,5.69,20240531,6550,-14.96,20231215,5060,10.08,20230726,6.71,N,003010,500,63 억,,361276,N,N,10,N,00,N
20240709,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5570,90,2,1.64,694345310,125651,114.48,5480,5600,5470,7120,3840,5480,5526.04,2.84,0,-1346,5593,5536,5483,5426,5373,5565,5455,64,1640,500,4050,10,1,12712747,708,9.57,0.58,12,0.99,582.00,9678.00,6550,20231215,-14.96,5060,20230726,10.08,6500,-14.31,20240607,5270,5.69,20240531,6550,-14.96,20231215,5060,10.08,20230726,6.71,N,003010,500,63 억,,361276,N,N,12,N,00,N
20240709,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,60,2,1.09,493152960,89528,81.57,5480,5550,5470,7120,3840,5480,5508.41,2.84,0,3365,5593,5536,5483,5426,5373,5565,5455,64,1640,500,4050,10,1,12712747,704,9.52,0.57,12,0.70,582.00,9678.00,6550,20231215,-15.42,5060,20230726,9.49,6500,-14.77,20240607,5270,5.12,20240531,6550,-15.42,20231215,5060,9.49,20230726,6.71,N,003010,500,63 억,,361276,N,N,12,N,00,N
20240709,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,50,2,0.91,421962760,76665,69.85,5480,5540,5470,7120,3840,5480,5504.03,2.84,0,-208,5593,5536,5483,5426,5373,5565,5455,64,1640,500,4050,10,1,12712747,703,9.50,0.57,12,0.60,582.00,9678.00,6550,20231215,-15.57,5060,20230726,9.29,6500,-14.92,20240607,5270,4.93,20240531,6550,-15.57,20231215,5060,9.29,20230726,6.71,N,003010,500,63 억,,361276,N,N,12,N,00,N
20240709,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,10,2,0.18,330971390,60215,54.86,5480,5530,5470,7120,3840,5480,5496.54,2.84,0,-4907,5593,5536,5483,5426,5373,5565,5455,64,1640,500,4050,10,1,12712747,698,9.43,0.57,12,0.47,582.00,9678.00,6550,20231215,-16.18,5060,20230726,8.50,6500,-15.54,20240607,5270,4.17,20240531,6550,-16.18,20231215,5060,8.50,20230726,6.71,N,003010,500,63 억,,361276,N,N,12,N,00,N
20240709,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,30,2,0.55,192640650,35012,31.90,5480,5530,5470,7120,3840,5480,5502.23,2.84,0,-3426,5593,5536,5483,5426,5373,5565,5455,64,1640,500,4050,10,1,12712747,700,9.47,0.57,12,0.28,582.00,9678.00,6550,20231215,-15.88,5060,20230726,8.89,6500,-15.23,20240607,5270,4.55,20240531,6550,-15.88,20231215,5060,8.89,20230726,6.71,N,003010,500,63 억,,361276,N,N,12,N,00,N
20240709,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,0,3,0.00,101835340,18531,16.88,5480,5520,5470,7120,3840,5480,5495.53,2.84,0,3280,5593,5536,5483,5426,5373,5565,5455,64,1640,500,4050,10,1,12712747,697,9.42,0.57,12,0.15,582.00,9678.00,6550,20231215,-16.34,5060,20230726,8.30,6500,-15.69,20240607,5270,3.98,20240531,6550,-16.34,20231215,5060,8.30,20230726,6.71,N,003010,500,63 억,,361276,N,N,12,N,00,N
20240709,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,10,2,0.18,12814780,2338,2.13,5480,5490,5480,7120,3840,5480,5481.16,2.84,0,-21,5593,5536,5483,5426,5373,5565,5455,64,1640,500,4050,10,1,12712747,698,9.43,0.57,12,0.02,582.00,9678.00,6550,20231215,-16.18,5060,20230726,8.50,6500,-15.54,20240607,5270,4.17,20240531,6550,-16.18,20231215,5060,8.50,20230726,6.71,N,003010,500,63 억,,361276,N,N,12,N,00,N
20240708,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,20,2,0.37,574073620,104764,120.12,5460,5540,5430,7090,3830,5460,5479.68,2.79,0,5220,5533,5496,5423,5386,5313,5515,5405,64,1630,500,4040,10,1,12712747,697,9.42,0.57,12,0.82,582.00,9678.00,6550,20231215,-16.34,5060,20230726,8.30,6500,-15.69,20240607,5270,3.98,20240531,6550,-16.34,20231215,5060,8.30,20230726,6.69,N,003010,500,63 억,,354664,N,N,12,N,00,N
20240708,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,10,2,0.18,532346730,97152,111.39,5460,5540,5430,7090,3830,5460,5479.52,2.79,0,3692,5533,5496,5423,5386,5313,5515,5405,64,1630,500,4040,10,1,12712747,695,9.40,0.57,12,0.76,582.00,9678.00,6550,20231215,-16.49,5060,20230726,8.10,6500,-15.85,20240607,5270,3.80,20240531,6550,-16.49,20231215,5060,8.10,20230726,6.69,N,003010,500,63 억,,354664,N,N,12,N,00,N
20240708,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,10,2,0.18,507165120,92559,106.12,5460,5540,5430,7090,3830,5460,5479.37,2.79,0,3703,5533,5496,5423,5386,5313,5515,5405,64,1630,500,4040,10,1,12712747,695,9.40,0.57,12,0.73,582.00,9678.00,6550,20231215,-16.49,5060,20230726,8.10,6500,-15.85,20240607,5270,3.80,20240531,6550,-16.49,20231215,5060,8.10,20230726,6.69,N,003010,500,63 억,,354664,N,N,12,N,00,N
20240708,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,40,2,0.73,389111580,71069,81.48,5460,5530,5430,7090,3830,5460,5475.12,2.79,0,3455,5533,5496,5423,5386,5313,5515,5405,64,1630,500,4040,10,1,12712747,699,9.45,0.57,12,0.56,582.00,9678.00,6550,20231215,-16.03,5060,20230726,8.70,6500,-15.38,20240607,5270,4.36,20240531,6550,-16.03,20231215,5060,8.70,20230726,6.69,N,003010,500,63 억,,354664,N,N,12,N,00,N
20240708,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,60,2,1.10,322189110,58882,67.51,5460,5530,5430,7090,3830,5460,5471.78,2.79,0,4774,5533,5496,5423,5386,5313,5515,5405,64,1630,500,4040,10,1,12712747,702,9.48,0.57,12,0.46,582.00,9678.00,6550,20231215,-15.73,5060,20230726,9.09,6500,-15.08,20240607,5270,4.74,20240531,6550,-15.73,20231215,5060,9.09,20230726,6.69,N,003010,500,63 억,,354664,N,N,12,N,00,N
20240708,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,40,2,0.73,219349410,40148,46.03,5460,5510,5430,7090,3830,5460,5463.52,2.79,0,6633,5533,5496,5423,5386,5313,5515,5405,64,1630,500,4040,10,1,12712747,699,9.45,0.57,12,0.32,582.00,9678.00,6550,20231215,-16.03,5060,20230726,8.70,6500,-15.38,20240607,5270,4.36,20240531,6550,-16.03,20231215,5060,8.70,20230726,6.69,N,003010,500,63 억,,354664,N,N,12,N,00,N
20240708,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,30,2,0.55,163969040,30028,34.43,5460,5510,5430,7090,3830,5460,5460.54,2.79,0,5921,5533,5496,5423,5386,5313,5515,5405,64,1630,500,4040,10,1,12712747,698,9.43,0.57,12,0.24,582.00,9678.00,6550,20231215,-16.18,5060,20230726,8.50,6500,-15.54,20240607,5270,4.17,20240531,6550,-16.18,20231215,5060,8.50,20230726,6.69,N,003010,500,63 억,,354664,N,N,12,N,00,N
20240708,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,-20,5,-0.37,34286250,6280,7.20,5460,5460,5440,7090,3830,5460,5459.59,2.79,0,-218,5533,5496,5423,5386,5313,5515,5405,64,1630,500,4040,10,1,12712747,692,9.35,0.56,12,0.05,582.00,9678.00,6550,20231215,-16.95,5060,20230726,7.51,6500,-16.31,20240607,5270,3.23,20240531,6550,-16.95,20231215,5060,7.51,20230726,6.69,N,003010,500,63 억,,354664,N,N,12,N,00,N
20240705,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,20,2,0.37,470302670,86853,126.54,5410,5460,5350,7070,3810,5440,5414.59,2.84,0,-7053,5493,5466,5423,5396,5353,5480,5410,64,1630,500,4020,10,1,12712747,694,9.38,0.56,12,0.68,582.00,9678.00,6550,20231215,-16.64,5060,20230726,7.91,6500,-16.00,20240607,5270,3.61,20240531,6550,-16.64,20231215,5060,7.91,20230726,6.66,N,003010,500,63 억,,361400,N,N,12,N,00,N
20240705,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,0,3,0.00,438844730,81081,118.13,5410,5450,5350,7070,3810,5440,5412.42,2.84,0,-5915,5493,5466,5423,5396,5353,5480,5410,64,1630,500,4020,10,1,12712747,692,9.35,0.56,12,0.64,582.00,9678.00,6550,20231215,-16.95,5060,20230726,7.51,6500,-16.31,20240607,5270,3.23,20240531,6550,-16.95,20231215,5060,7.51,20230726,6.66,N,003010,500,63 억,,361400,N,N,10,N,00,N
20240705,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5400,-40,5,-0.74,356926750,65962,96.10,5410,5450,5350,7070,3810,5440,5411.10,2.84,0,-5183,5493,5466,5423,5396,5353,5480,5410,64,1630,500,4020,10,1,12712747,686,9.28,0.56,12,0.52,582.00,9678.00,6550,20231215,-17.56,5060,20230726,6.72,6500,-16.92,20240607,5270,2.47,20240531,6550,-17.56,20231215,5060,6.72,20230726,6.66,N,003010,500,63 억,,361400,N,N,10,N,00,N
20240705,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,-10,5,-0.18,211991830,39032,56.87,5410,5450,5400,7070,3810,5440,5431.23,2.84,0,-7375,5493,5466,5423,5396,5353,5480,5410,64,1630,500,4020,10,1,12712747,690,9.33,0.56,12,0.31,582.00,9678.00,6550,20231215,-17.10,5060,20230726,7.31,6500,-16.46,20240607,5270,3.04,20240531,6550,-17.10,20231215,5060,7.31,20230726,6.66,N,003010,500,63 억,,361400,N,N,10,N,00,N
20240705,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,10,2,0.18,102926440,18938,27.59,5410,5450,5410,7070,3810,5440,5434.92,2.84,0,-2903,5493,5466,5423,5396,5353,5480,5410,64,1630,500,4020,10,1,12712747,693,9.36,0.56,12,0.15,582.00,9678.00,6550,20231215,-16.79,5060,20230726,7.71,6500,-16.15,20240607,5270,3.42,20240531,6550,-16.79,20231215,5060,7.71,20230726,6.66,N,003010,500,63 억,,361400,N,N,10,N,00,N
20240705,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,-10,5,-0.18,73997540,13622,19.85,5410,5450,5410,7070,3810,5440,5432.21,2.84,0,-2305,5493,5466,5423,5396,5353,5480,5410,64,1630,500,4020,10,1,12712747,690,9.33,0.56,12,0.11,582.00,9678.00,6550,20231215,-17.10,5060,20230726,7.31,6500,-16.46,20240607,5270,3.04,20240531,6550,-17.10,20231215,5060,7.31,20230726,6.66,N,003010,500,63 억,,361400,N,N,10,N,00,N
20240705,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,-10,5,-0.18,43541570,8020,11.68,5410,5450,5410,7070,3810,5440,5429.12,2.84,0,-433,5493,5466,5423,5396,5353,5480,5410,64,1630,500,4020,10,1,12712747,690,9.33,0.56,12,0.06,582.00,9678.00,6550,20231215,-17.10,5060,20230726,7.31,6500,-16.46,20240607,5270,3.04,20240531,6550,-17.10,20231215,5060,7.31,20230726,6.66,N,003010,500,63 억,,361400,N,N,10,N,00,N
20240705,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,0,3,0.00,7878380,1456,2.12,5410,5440,5410,7070,3810,5440,5410.98,2.84,0,247,5493,5466,5423,5396,5353,5480,5410,64,1630,500,4020,10,1,12712747,692,9.35,0.56,12,0.01,582.00,9678.00,6550,20231215,-16.95,5060,20230726,7.51,6500,-16.31,20240607,5270,3.23,20240531,6550,-16.95,20231215,5060,7.51,20230726,6.66,N,003010,500,63 억,,361400,N,N,10,N,00,N
20240704,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,40,2,0.74,368964530,68210,43.44,5400,5450,5380,7020,3780,5400,5409.24,2.88,0,-3889,5613,5506,5433,5326,5253,5470,5290,64,1620,500,3990,10,1,12712747,692,9.35,0.56,12,0.54,582.00,9678.00,6550,20231215,-16.95,5060,20230726,7.51,6500,-16.31,20240607,5270,3.23,20240531,6550,-16.95,20231215,5060,7.51,20230726,6.76,N,003010,500,63 억,,365623,N,N,10,N,00,N
20240704,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5390,-10,5,-0.19,286527750,52922,33.70,5400,5450,5380,7020,3780,5400,5414.15,2.88,0,-3677,5613,5506,5433,5326,5253,5470,5290,64,1620,500,3990,10,1,12712747,685,9.26,0.56,12,0.42,582.00,9678.00,6550,20231215,-17.71,5060,20230726,6.52,6500,-17.08,20240607,5270,2.28,20240531,6550,-17.71,20231215,5060,6.52,20230726,6.76,N,003010,500,63 억,,365623,N,N,11,N,00,N
20240704,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,30,2,0.56,224350560,41423,26.38,5400,5450,5380,7020,3780,5400,5416.09,2.88,0,-5263,5613,5506,5433,5326,5253,5470,5290,64,1620,500,3990,10,1,12712747,690,9.33,0.56,12,0.33,582.00,9678.00,6550,20231215,-17.10,5060,20230726,7.31,6500,-16.46,20240607,5270,3.04,20240531,6550,-17.10,20231215,5060,7.31,20230726,6.76,N,003010,500,63 억,,365623,N,N,11,N,00,N
20240704,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,20,2,0.37,197197760,36419,23.19,5400,5450,5380,7020,3780,5400,5414.69,2.88,0,-4944,5613,5506,5433,5326,5253,5470,5290,64,1620,500,3990,10,1,12712747,689,9.31,0.56,12,0.29,582.00,9678.00,6550,20231215,-17.25,5060,20230726,7.11,6500,-16.62,20240607,5270,2.85,20240531,6550,-17.25,20231215,5060,7.11,20230726,6.76,N,003010,500,63 억,,365623,N,N,11,N,00,N
20240704,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,20,2,0.37,161579480,29852,19.01,5400,5450,5380,7020,3780,5400,5412.69,2.88,0,-2437,5613,5506,5433,5326,5253,5470,5290,64,1620,500,3990,10,1,12712747,689,9.31,0.56,12,0.23,582.00,9678.00,6550,20231215,-17.25,5060,20230726,7.11,6500,-16.62,20240607,5270,2.85,20240531,6550,-17.25,20231215,5060,7.11,20230726,6.76,N,003010,500,63 억,,365623,N,N,11,N,00,N
20240704,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5410,10,2,0.19,122795370,22685,14.45,5400,5450,5380,7020,3780,5400,5413.06,2.88,0,4,5613,5506,5433,5326,5253,5470,5290,64,1620,500,3990,10,1,12712747,688,9.30,0.56,12,0.18,582.00,9678.00,6550,20231215,-17.40,5060,20230726,6.92,6500,-16.77,20240607,5270,2.66,20240531,6550,-17.40,20231215,5060,6.92,20230726,6.76,N,003010,500,63 억,,365623,N,N,11,N,00,N
20240704,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,20,2,0.37,78243300,14432,9.19,5400,5450,5390,7020,3780,5400,5421.51,2.88,0,-2123,5613,5506,5433,5326,5253,5470,5290,64,1620,500,3990,10,1,12712747,689,9.31,0.56,12,0.11,582.00,9678.00,6550,20231215,-17.25,5060,20230726,7.11,6500,-16.62,20240607,5270,2.85,20240531,6550,-17.25,20231215,5060,7.11,20230726,6.76,N,003010,500,63 억,,365623,N,N,11,N,00,N
20240704,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,20,2,0.37,3968000,733,0.47,5400,5420,5400,7020,3780,5400,5413.37,2.88,0,134,5613,5506,5433,5326,5253,5470,5290,64,1620,500,3990,10,1,12712747,689,9.31,0.56,12,0.01,582.00,9678.00,6550,20231215,-17.25,5060,20230726,7.11,6500,-16.62,20240607,5270,2.85,20240531,6550,-17.25,20231215,5060,7.11,20230726,6.76,N,003010,500,63 억,,365623,N,N,11,N,00,N
20240703,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5400,-140,5,-2.53,827893390,152723,91.50,5500,5540,5360,7200,3880,5540,5420.93,2.96,0,-10256,5666,5602,5516,5452,5366,5560,5410,64,1660,500,4090,10,1,12712747,686,9.28,0.56,12,1.20,582.00,9678.00,6550,20231215,-17.56,5060,20230726,6.72,6500,-16.92,20240607,5270,2.47,20240531,6550,-17.56,20231215,5060,6.72,20230726,6.72,N,003010,500,63 억,,375868,N,N,11,N,00,N
20240703,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5400,-140,5,-2.53,763631900,140806,84.36,5500,5540,5360,7200,3880,5540,5423.29,2.96,0,-11852,5666,5602,5516,5452,5366,5560,5410,64,1660,500,4090,10,1,12712747,686,9.28,0.56,12,1.11,582.00,9678.00,6550,20231215,-17.56,5060,20230726,6.72,6500,-16.92,20240607,5270,2.47,20240531,6550,-17.56,20231215,5060,6.72,20230726,6.72,N,003010,500,63 억,,375868,N,N,14,N,00,N
20240703,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5380,-160,5,-2.89,700324100,129064,77.32,5500,5540,5360,7200,3880,5540,5426.18,2.96,0,-12589,5666,5602,5516,5452,5366,5560,5410,64,1660,500,4090,10,1,12712747,684,9.24,0.56,12,1.02,582.00,9678.00,6550,20231215,-17.86,5060,20230726,6.32,6500,-17.23,20240607,5270,2.09,20240531,6550,-17.86,20231215,5060,6.32,20230726,6.72,N,003010,500,63 억,,375868,N,N,14,N,00,N
20240703,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,-120,5,-2.17,444565530,81689,48.94,5500,5540,5410,7200,3880,5540,5442.17,2.96,0,-15568,5666,5602,5516,5452,5366,5560,5410,64,1660,500,4090,10,1,12712747,689,9.31,0.56,12,0.64,582.00,9678.00,6550,20231215,-17.25,5060,20230726,7.11,6500,-16.62,20240607,5270,2.85,20240531,6550,-17.25,20231215,5060,7.11,20230726,6.72,N,003010,500,63 억,,375868,N,N,14,N,00,N
20240703,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,-120,5,-2.17,380157340,69796,41.82,5500,5540,5410,7200,3880,5540,5446.69,2.96,0,-15662,5666,5602,5516,5452,5366,5560,5410,64,1660,500,4090,10,1,12712747,689,9.31,0.56,12,0.55,582.00,9678.00,6550,20231215,-17.25,5060,20230726,7.11,6500,-16.62,20240607,5270,2.85,20240531,6550,-17.25,20231215,5060,7.11,20230726,6.72,N,003010,500,63 억,,375868,N,N,14,N,00,N
20240703,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,-120,5,-2.17,311872060,57189,34.26,5500,5540,5410,7200,3880,5540,5453.36,2.96,0,-15872,5666,5602,5516,5452,5366,5560,5410,64,1660,500,4090,10,1,12712747,689,9.31,0.56,12,0.45,582.00,9678.00,6550,20231215,-17.25,5060,20230726,7.11,6500,-16.62,20240607,5270,2.85,20240531,6550,-17.25,20231215,5060,7.11,20230726,6.72,N,003010,500,63 억,,375868,N,N,14,N,00,N
20240703,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,-60,5,-1.08,120177550,21893,13.12,5500,5540,5460,7200,3880,5540,5489.31,2.96,0,-4730,5666,5602,5516,5452,5366,5560,5410,64,1660,500,4090,10,1,12712747,697,9.42,0.57,12,0.17,582.00,9678.00,6550,20231215,-16.34,5060,20230726,8.30,6500,-15.69,20240607,5270,3.98,20240531,6550,-16.34,20231215,5060,8.30,20230726,6.72,N,003010,500,63 억,,375868,N,N,14,N,00,N
20240703,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,0,3,0.00,4308100,783,0.47,5500,5540,5500,7200,3880,5540,5502.04,2.96,0,59,5666,5602,5516,5452,5366,5560,5410,64,1660,500,4090,10,1,12712747,704,9.52,0.57,12,0.01,582.00,9678.00,6550,20231215,-15.42,5060,20230726,9.49,6500,-14.77,20240607,5270,5.12,20240531,6550,-15.42,20231215,5060,9.49,20230726,6.72,N,003010,500,63 억,,375868,N,N,14,N,00,N
20240702,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,-40,5,-0.72,913012990,166238,164.68,5580,5580,5430,7250,3910,5580,5491.83,3.00,0,-4905,5700,5640,5610,5550,5520,5625,5535,64,1670,500,4120,10,1,12712747,704,9.52,0.57,12,1.31,582.00,9678.00,6640,20230626,-16.57,5060,20230726,9.49,6500,-14.77,20240607,5270,5.12,20240531,6550,-15.42,20231215,5060,9.49,20230726,6.78,N,003010,500,63 억,,381776,N,N,14,N,00,N
20240702,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,-40,5,-0.72,898846390,163680,162.15,5580,5580,5430,7250,3910,5580,5491.12,3.00,0,-5231,5700,5640,5610,5550,5520,5625,5535,64,1670,500,4120,10,1,12712747,704,9.52,0.57,12,1.29,582.00,9678.00,6640,20230626,-16.57,5060,20230726,9.49,6500,-14.77,20240607,5270,5.12,20240531,6550,-15.42,20231215,5060,9.49,20230726,6.78,N,003010,500,63 억,,381776,N,N,16,N,00,N
20240702,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-110,5,-1.97,723940030,131980,130.74,5580,5580,5430,7250,3910,5580,5484.73,3.00,0,-7132,5700,5640,5610,5550,5520,5625,5535,64,1670,500,4120,10,1,12712747,695,9.40,0.57,12,1.04,582.00,9678.00,6640,20230626,-17.62,5060,20230726,8.10,6500,-15.85,20240607,5270,3.80,20240531,6550,-16.49,20231215,5060,8.10,20230726,6.78,N,003010,500,63 억,,381776,N,N,16,N,00,N
20240702,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,-100,5,-1.79,703293770,128205,127.00,5580,5580,5430,7250,3910,5580,5485.19,3.00,0,-6972,5700,5640,5610,5550,5520,5625,5535,64,1670,500,4120,10,1,12712747,697,9.42,0.57,12,1.01,582.00,9678.00,6640,20230626,-17.47,5060,20230726,8.30,6500,-15.69,20240607,5270,3.98,20240531,6550,-16.34,20231215,5060,8.30,20230726,6.78,N,003010,500,63 억,,381776,N,N,16,N,00,N
20240702,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-90,5,-1.61,594605280,108306,107.29,5580,5580,5430,7250,3910,5580,5489.48,3.00,0,-12061,5700,5640,5610,5550,5520,5625,5535,64,1670,500,4120,10,1,12712747,698,9.43,0.57,12,0.85,582.00,9678.00,6640,20230626,-17.32,5060,20230726,8.50,6500,-15.54,20240607,5270,4.17,20240531,6550,-16.18,20231215,5060,8.50,20230726,6.78,N,003010,500,63 억,,381776,N,N,16,N,00,N
20240702,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-90,5,-1.61,551299930,100406,99.47,5580,5580,5430,7250,3910,5580,5490.10,3.00,0,-14070,5700,5640,5610,5550,5520,5625,5535,64,1670,500,4120,10,1,12712747,698,9.43,0.57,12,0.79,582.00,9678.00,6640,20230626,-17.32,5060,20230726,8.50,6500,-15.54,20240607,5270,4.17,20240531,6550,-16.18,20231215,5060,8.50,20230726,6.78,N,003010,500,63 억,,381776,N,N,16,N,00,N
20240702,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,-130,5,-2.33,490086890,89249,88.41,5580,5580,5430,7250,3910,5580,5490.55,3.00,0,-17640,5700,5640,5610,5550,5520,5625,5535,64,1670,500,4120,10,1,12712747,693,9.36,0.56,12,0.70,582.00,9678.00,6640,20230626,-17.92,5060,20230726,7.71,6500,-16.15,20240607,5270,3.42,20240531,6550,-16.79,20231215,5060,7.71,20230726,6.78,N,003010,500,63 억,,381776,N,N,16,N,00,N
20240702,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5570,-10,5,-0.18,17843330,3200,3.17,5580,5580,5570,7250,3910,5580,5574.97,3.00,0,-127,5700,5640,5610,5550,5520,5625,5535,64,1670,500,4120,10,1,12712747,708,9.57,0.58,12,0.03,582.00,9678.00,6640,20230626,-16.11,5060,20230726,10.08,6500,-14.31,20240607,5270,5.69,20240531,6550,-14.96,20231215,5060,10.08,20230726,6.78,N,003010,500,63 억,,381776,N,N,16,N,00,N
20240701,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5580,30,2,0.54,546794080,97337,123.18,5600,5670,5580,7210,3890,5550,5618.58,2.97,0,1693,5616,5582,5546,5512,5476,5585,5515,64,1660,500,4100,10,1,12712747,709,9.59,0.58,12,0.77,582.00,9678.00,6640,20230626,-15.96,5060,20230726,10.28,6500,-14.15,20240607,5270,5.88,20240531,6550,-14.81,20231215,5060,10.28,20230726,6.81,N,003010,500,63 억,,378143,N,N,16,N,00,N
20240701,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5600,50,2,0.90,492510040,87633,110.90,5600,5670,5580,7210,3890,5550,5621.27,2.97,0,-439,5616,5582,5546,5512,5476,5585,5515,64,1660,500,4100,10,1,12712747,712,9.62,0.58,12,0.69,582.00,9678.00,6640,20230626,-15.66,5060,20230726,10.67,6500,-13.85,20240607,5270,6.26,20240531,6550,-14.50,20231215,5060,10.67,20230726,6.81,N,003010,500,63 억,,378143,N,N,12,N,00,N
20240701,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5610,60,2,1.08,444626550,79081,100.08,5600,5670,5580,7210,3890,5550,5623.71,2.97,0,694,5616,5582,5546,5512,5476,5585,5515,64,1660,500,4100,10,1,12712747,713,9.64,0.58,12,0.62,582.00,9678.00,6640,20230626,-15.51,5060,20230726,10.87,6500,-13.69,20240607,5270,6.45,20240531,6550,-14.35,20231215,5060,10.87,20230726,6.81,N,003010,500,63 억,,378143,N,N,12,N,00,N
20240701,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5610,60,2,1.08,428864730,76268,96.52,5600,5670,5580,7210,3890,5550,5624.48,2.97,0,862,5616,5582,5546,5512,5476,5585,5515,64,1660,500,4100,10,1,12712747,713,9.64,0.58,12,0.60,582.00,9678.00,6640,20230626,-15.51,5060,20230726,10.87,6500,-13.69,20240607,5270,6.45,20240531,6550,-14.35,20231215,5060,10.87,20230726,6.81,N,003010,500,63 억,,378143,N,N,12,N,00,N
20240701,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5610,60,2,1.08,376936860,66988,84.77,5600,5670,5580,7210,3890,5550,5628.55,2.97,0,-2358,5616,5582,5546,5512,5476,5585,5515,64,1660,500,4100,10,1,12712747,713,9.64,0.58,12,0.53,582.00,9678.00,6640,20230626,-15.51,5060,20230726,10.87,6500,-13.69,20240607,5270,6.45,20240531,6550,-14.35,20231215,5060,10.87,20230726,6.81,N,003010,500,63 억,,378143,N,N,12,N,00,N
20240701,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5620,70,2,1.26,350574980,62285,78.82,5600,5670,5580,7210,3890,5550,5630.35,2.97,0,-489,5616,5582,5546,5512,5476,5585,5515,64,1660,500,4100,10,1,12712747,714,9.66,0.58,12,0.49,582.00,9678.00,6640,20230626,-15.36,5060,20230726,11.07,6500,-13.54,20240607,5270,6.64,20240531,6550,-14.20,20231215,5060,11.07,20230726,6.81,N,003010,500,63 억,,378143,N,N,12,N,00,N
20240701,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5630,80,2,1.44,260603330,46278,58.56,5600,5670,5580,7210,3890,5550,5633.76,2.97,0,-960,5616,5582,5546,5512,5476,5585,5515,64,1660,500,4100,10,1,12712747,716,9.67,0.58,12,0.36,582.00,9678.00,6640,20230626,-15.21,5060,20230726,11.26,6500,-13.38,20240607,5270,6.83,20240531,6550,-14.05,20231215,5060,11.26,20230726,6.81,N,003010,500,63 억,,378143,N,N,12,N,00,N
20240701,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5590,40,2,0.72,32878740,5879,7.44,5600,5620,5590,7210,3890,5550,5605.67,2.97,0,-702,5616,5582,5546,5512,5476,5585,5515,64,1660,500,4100,10,1,12712747,711,9.60,0.58,12,0.05,582.00,9678.00,6640,20230626,-15.81,5060,20230726,10.47,6500,-14.00,20240607,5270,6.07,20240531,6550,-14.66,20231215,5060,10.47,20230726,6.81,N,003010,500,63 억,,378143,N,N,12,N,00,N